Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nissan Motors ADR
(OP:
NSANY
)
5.330
-0.030 (-0.56%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
11.49
11.72
11.35
11.62
68,862
+0.13(+1.13%)
Jul 29, 2021
11.43
11.57
11.28
11.49
95,852
+0.29(+2.59%)
Jul 28, 2021
11.04
11.25
11.01
11.20
254,575
+0.95(+9.27%)
Jul 27, 2021
10.60
10.60
10.12
10.25
82,180
+0.02(+0.20%)
Jul 26, 2021
10.00
10.34
10.00
10.23
71,002
-0.15(-1.45%)
Jul 23, 2021
10.20
10.40
10.08
10.38
59,913
+0.12(+1.17%)
Jul 22, 2021
10.45
10.45
10.23
10.26
134,270
-0.03(-0.29%)
Jul 21, 2021
10.20
10.29
10.12
10.29
71,035
+0.26(+2.59%)
Jul 20, 2021
10.16
10.16
9.950
10.03
139,355
+0.00(+0.00%)
Jul 19, 2021
10.19
10.34
9.960
10.03
139,047
-0.34(-3.26%)
Jul 16, 2021
10.47
10.60
10.36
10.37
56,870
+0.11(+1.05%)
Jul 15, 2021
10.30
10.43
10.19
10.26
139,987
-0.25(-2.38%)
Jul 14, 2021
10.61
10.70
10.50
10.51
43,727
-0.05(-0.47%)
Jul 13, 2021
10.65
10.69
10.52
10.56
58,022
-0.14(-1.29%)
Jul 12, 2021
10.85
10.85
10.31
10.70
98,644
-0.04(-0.35%)
Jul 09, 2021
10.60
10.74
10.27
10.73
113,314
+0.43(+4.22%)
Jul 08, 2021
10.41
10.55
10.28
10.30
75,570
-0.29(-2.74%)
Jul 07, 2021
10.79
10.91
10.57
10.59
76,263
-0.07(-0.66%)
Jul 06, 2021
10.70
10.72
10.54
10.66
180,339
+0.47(+4.61%)
Jul 02, 2021
10.03
10.43
10.03
10.19
74,462
+0.15(+1.49%)
Jul 01, 2021
10.08
10.08
9.960
10.04
96,198
+0.04(+0.40%)
Jun 30, 2021
10.08
10.08
9.950
10.00
81,816
-0.17(-1.67%)
Jun 29, 2021
10.26
10.30
10.10
10.17
79,085
-0.07(-0.68%)
Jun 28, 2021
10.10
10.29
10.10
10.24
72,786
+0.20(+1.99%)
Jun 25, 2021
9.650
10.13
9.650
10.04
47,379
+0.09(+0.90%)
Jun 24, 2021
9.670
9.960
9.670
9.950
55,654
+0.18(+1.89%)
Jun 23, 2021
9.650
9.932
9.650
9.765
65,982
-0.09(-0.96%)
Jun 22, 2021
9.830
10.13
9.795
9.860
81,974
+0.02(+0.25%)
Jun 21, 2021
9.820
9.860
9.737
9.835
151,248
-0.03(-0.35%)
Jun 18, 2021
9.975
10.15
9.760
9.870
282,433
-0.42(-4.08%)
Jun 17, 2021
10.36
10.56
10.12
10.29
50,002
+0.06(+0.64%)
Jun 16, 2021
10.25
10.26
10.16
10.22
97,381
+0.00(+0.00%)
Jun 15, 2021
10.58
10.58
10.20
10.22
66,965
+0.01(+0.15%)
Jun 14, 2021
10.19
10.27
10.12
10.21
63,425
+0.07(+0.69%)
Jun 11, 2021
10.39
10.39
10.11
10.14
67,641
-0.15(-1.46%)
Jun 10, 2021
10.00
10.54
10.00
10.29
86,043
+0.17(+1.68%)
Jun 09, 2021
10.28
10.28
10.12
10.12
75,152
-0.16(-1.51%)
Jun 08, 2021
10.35
10.35
10.23
10.28
206,119
+0.00(+0.04%)
Jun 07, 2021
10.30
10.45
10.13
10.27
119,931
-0.22(-2.09%)
Jun 04, 2021
10.78
10.78
10.40
10.49
190,561
+0.19(+1.84%)
Jun 03, 2021
10.50
10.50
10.17
10.30
112,528
+0.10(+0.98%)
Jun 02, 2021
10.03
10.21
10.03
10.20
131,831
+0.17(+1.69%)
Jun 01, 2021
10.10
10.10
10.00
10.03
81,875
-0.10(-0.99%)
May 28, 2021
10.21
10.24
10.05
10.13
81,340
+0.14(+1.43%)
May 27, 2021
10.00
10.05
9.770
9.988
113,421
+0.22(+2.23%)
May 26, 2021
9.776
9.830
9.710
9.770
51,832
-0.00(-0.00%)
May 25, 2021
9.950
9.950
9.750
9.770
83,956
-0.16(-1.61%)
May 24, 2021
9.922
9.940
9.810
9.930
84,998
+0.15(+1.53%)
May 21, 2021
9.910
9.930
9.710
9.780
77,418
-0.03(-0.31%)
May 20, 2021
9.809
9.830
9.660
9.810
74,489
+0.31(+3.26%)
May 19, 2021
9.574
9.790
9.441
9.500
89,614
-0.39(-3.94%)
May 18, 2021
9.871
9.980
9.800
9.890
141,553
+0.04(+0.40%)
May 17, 2021
10.16
10.16
9.740
9.851
251,560
+0.01(+0.11%)
May 14, 2021
9.750
9.880
9.750
9.840
96,825
+0.14(+1.44%)
May 13, 2021
9.760
9.910
9.570
9.700
69,941
+0.31(+3.30%)
May 12, 2021
9.500
9.750
9.350
9.390
282,297
-0.96(-9.28%)
May 11, 2021
10.39
10.50
10.20
10.35
96,430
-0.19(-1.80%)
May 10, 2021
10.35
10.70
10.35
10.54
136,876
+0.27(+2.63%)
May 07, 2021
10.10
10.44
10.10
10.27
157,469
-0.01(-0.10%)
May 06, 2021
10.32
10.44
10.17
10.28
104,565
+0.11(+1.08%)
May 05, 2021
10.15
10.17
10.00
10.17
63,431
+0.15(+1.55%)
May 04, 2021
10.05
10.10
9.950
10.02
134,770
-0.13(-1.33%)
May 03, 2021
10.00
10.21
10.00
10.15
131,193
+0.11(+1.10%)
Apr 30, 2021
10.40
10.44
10.01
10.04
96,400
-0.09(-0.89%)
Apr 29, 2021
10.21
10.27
10.09
10.13
61,758
-0.02(-0.20%)
Apr 28, 2021
10.24
10.32
10.10
10.15
81,833
-0.11(-1.07%)
Apr 27, 2021
10.28
10.32
10.20
10.26
72,201
-0.04(-0.39%)
Apr 26, 2021
10.44
10.44
10.22
10.30
84,872
+0.00(+0.00%)
Apr 23, 2021
10.10
10.39
10.10
10.30
112,000
+0.20(+1.99%)
Apr 22, 2021
10.44
10.44
10.01
10.10
88,554
-0.21(-2.04%)
Apr 21, 2021
10.24
10.31
10.04
10.31
101,936
+0.26(+2.59%)
Apr 20, 2021
10.49
10.49
10.04
10.05
158,069
-0.40(-3.83%)
Apr 19, 2021
10.75
10.75
10.37
10.45
115,703
-0.15(-1.42%)
Apr 16, 2021
10.59
10.75
10.40
10.60
41,600
-0.08(-0.75%)
Apr 15, 2021
10.56
10.72
10.56
10.68
83,108
+0.17(+1.62%)
Apr 14, 2021
10.40
10.57
10.40
10.51
72,206
-0.03(-0.28%)
Apr 13, 2021
10.75
10.75
10.45
10.54
91,517
+0.05(+0.48%)
Apr 12, 2021
10.68
10.74
10.47
10.49
58,415
+0.04(+0.38%)
Apr 09, 2021
10.55
10.57
10.40
10.45
704,600
-0.10(-0.95%)
Apr 08, 2021
10.67
10.72
10.50
10.55
102,098
-0.01(-0.09%)
Apr 07, 2021
10.74
10.74
10.50
10.56
94,746
+0.12(+1.15%)
Apr 06, 2021
10.45
10.53
10.22
10.44
257,765
-0.38(-3.51%)
Apr 05, 2021
10.91
10.91
10.71
10.82
141,814
-0.07(-0.64%)
Apr 01, 2021
10.70
10.89
10.55
10.89
87,200
-0.39(-3.46%)
Mar 31, 2021
11.30
11.30
11.12
11.28
33,725
+0.08(+0.71%)
Mar 30, 2021
11.20
11.20
11.07
11.20
56,191
+0.15(+1.36%)
Mar 29, 2021
11.24
11.24
11.05
11.05
39,298
-0.25(-2.21%)
Mar 26, 2021
11.25
11.30
11.05
11.30
41,200
+0.22(+1.99%)
Mar 25, 2021
10.92
11.08
10.70
11.08
62,200
+0.23(+2.12%)
Mar 24, 2021
10.90
10.96
10.69
10.85
90,014
-0.27(-2.40%)
Mar 23, 2021
11.13
11.37
11.11
11.12
47,428
-0.06(-0.56%)
Mar 22, 2021
11.22
11.28
11.07
11.18
86,741
-0.28(-2.44%)
Mar 19, 2021
11.31
11.50
11.25
11.46
71,200
+0.41(+3.68%)
Mar 18, 2021
11.25
11.32
11.04
11.05
50,615
-0.04(-0.33%)
Mar 17, 2021
11.00
11.14
10.94
11.09
138,594
-0.09(-0.81%)
Mar 16, 2021
11.47
11.47
11.16
11.18
552,007
-0.15(-1.32%)
Mar 15, 2021
11.58
11.58
11.25
11.33
74,216
+0.12(+1.07%)
Mar 12, 2021
11.32
11.32
11.10
11.21
63,000
-0.09(-0.80%)
Mar 11, 2021
11.30
11.56
11.27
11.30
63,113
+0.02(+0.18%)
Mar 10, 2021
11.19
11.28
11.09
11.28
63,088
-0.15(-1.31%)
Mar 09, 2021
11.39
11.50
11.24
11.43
134,993
+0.31(+2.83%)
Mar 08, 2021
11.10
11.31
11.04
11.12
85,111
-0.23(-2.07%)
Mar 05, 2021
11.37
11.39
11.02
11.35
84,000
+0.25(+2.25%)
Mar 04, 2021
11.40
11.40
10.78
11.10
73,167
-0.28(-2.46%)
Mar 03, 2021
11.43
11.61
11.28
11.38
39,022
+0.29(+2.61%)
Mar 02, 2021
11.15
11.15
10.96
11.09
56,454
-0.06(-0.54%)
Mar 01, 2021
11.00
11.15
10.96
11.15
59,872
+0.17(+1.50%)
Feb 26, 2021
11.04
11.08
10.78
10.98
113,300
+0.03(+0.28%)
Feb 25, 2021
11.17
11.25
10.95
10.95
168,132
-0.46(-3.99%)
Feb 24, 2021
11.19
11.43
10.90
11.41
95,459
+0.25(+2.24%)
Feb 23, 2021
11.15
11.30
11.01
11.16
84,125
-0.04(-0.36%)
Feb 22, 2021
11.30
11.35
11.06
11.20
118,121
-0.13(-1.15%)
Feb 19, 2021
11.40
11.40
11.16
11.33
54,300
+0.03(+0.27%)
Feb 18, 2021
11.50
11.50
11.15
11.30
93,931
-0.48(-4.07%)
Feb 17, 2021
11.54
11.89
11.43
11.78
78,383
+0.29(+2.54%)
Feb 16, 2021
11.62
11.82
11.04
11.49
158,796
-0.61(-5.06%)
Feb 12, 2021
12.14
12.19
12.02
12.10
129,400
-0.48(-3.82%)
Feb 11, 2021
12.30
12.74
12.30
12.58
118,621
+0.12(+0.96%)
Feb 10, 2021
12.41
12.52
12.31
12.46
152,769
+0.20(+1.63%)
Feb 09, 2021
12.04
12.26
12.04
12.26
237,790
+0.24(+2.04%)
Feb 08, 2021
12.00
12.08
11.85
12.02
97,228
+0.16(+1.35%)
Feb 05, 2021
11.45
11.94
11.45
11.86
146,000
+0.71(+6.42%)
Feb 04, 2021
11.13
11.33
10.99
11.14
99,334
+0.16(+1.46%)
Feb 03, 2021
11.00
11.02
10.82
10.98
72,028
+0.29(+2.71%)
Feb 02, 2021
10.42
10.94
10.42
10.69
52,182
+0.28(+2.64%)
Feb 01, 2021
10.47
10.47
10.16
10.41
48,550
+0.06(+0.63%)
Jan 29, 2021
10.55
10.55
10.02
10.35
112,500
-0.35(-3.27%)
Jan 28, 2021
10.82
10.82
10.22
10.70
128,396
+0.48(+4.70%)
Jan 27, 2021
10.28
10.52
10.22
10.22
74,762
-0.31(-2.94%)
Jan 26, 2021
10.25
10.65
10.25
10.53
72,004
-0.08(-0.75%)
Jan 25, 2021
10.77
10.77
10.49
10.61
62,210
-0.15(-1.39%)
Jan 22, 2021
10.70
10.79
10.63
10.76
72,100
-0.22(-2.00%)
Jan 21, 2021
11.26
11.26
10.87
10.98
90,477
+0.15(+1.39%)
Jan 20, 2021
10.58
10.99
10.58
10.83
59,648
+0.32(+3.04%)
Jan 19, 2021
10.15
10.51
10.11
10.51
85,781
+0.27(+2.64%)
Jan 15, 2021
10.00
10.62
10.00
10.24
98,100
-0.15(-1.44%)
Jan 14, 2021
10.49
10.49
10.21
10.39
76,417
+0.13(+1.27%)
Jan 13, 2021
10.48
10.48
10.18
10.26
103,289
-0.17(-1.63%)
Jan 12, 2021
10.09
10.50
10.09
10.43
50,882
+0.08(+0.77%)
Jan 11, 2021
10.46
10.62
10.28
10.35
110,293
-0.13(-1.24%)
Jan 08, 2021
10.60
10.73
10.36
10.48
103,600
-0.20(-1.87%)
Jan 07, 2021
10.68
10.86
10.60
10.68
73,562
-0.19(-1.75%)
Jan 06, 2021
10.40
10.95
10.40
10.87
87,628
+0.48(+4.62%)
Jan 05, 2021
10.11
10.46
10.11
10.39
75,181
-0.12(-1.14%)
Jan 04, 2021
10.52
10.96
10.43
10.51
239,198
-0.28(-2.59%)
Dec 31, 2020
10.79
10.79
10.79
350,458
+0.08(+0.75%)
Dec 30, 2020
10.82
10.90
10.61
10.71
350,458
-0.21(-1.92%)
Dec 29, 2020
10.95
10.95
10.81
10.92
81,451
+0.31(+2.92%)
Dec 28, 2020
10.63
11.01
10.25
10.61
60,174
+0.04(+0.38%)
Dec 24, 2020
10.54
10.63
10.54
10.57
27,100
+0.04(+0.35%)
Dec 23, 2020
10.13
10.86
10.13
10.53
58,573
-0.28(-2.56%)
Dec 22, 2020
10.51
10.84
10.51
10.81
96,384
+0.05(+0.46%)
Dec 21, 2020
11.00
11.00
10.55
10.76
86,459
-0.46(-4.10%)
Dec 18, 2020
11.16
11.27
11.12
11.22
99,500
+0.13(+1.17%)
Dec 17, 2020
11.40
11.40
11.01
11.09
56,485
-0.21(-1.86%)
Dec 16, 2020
11.10
11.50
11.10
11.30
124,852
+0.35(+3.20%)
Dec 15, 2020
10.80
10.99
10.80
10.95
76,747
+0.23(+2.15%)
Dec 14, 2020
10.55
11.00
10.55
10.72
78,958
+0.08(+0.75%)
Dec 11, 2020
11.00
11.00
10.50
10.64
68,000
-0.09(-0.84%)
Dec 10, 2020
11.12
11.12
10.70
10.73
68,464
-0.20(-1.83%)
Dec 09, 2020
10.65
11.08
10.65
10.93
127,980
+0.54(+5.20%)
Dec 08, 2020
10.69
10.69
10.22
10.39
63,404
+0.17(+1.61%)
Dec 07, 2020
10.59
10.59
10.15
10.22
94,029
-0.25(-2.34%)
Dec 04, 2020
10.26
10.48
10.16
10.47
60,600
+0.34(+3.36%)
Dec 03, 2020
9.955
10.33
9.955
10.13
67,233
+0.28(+2.88%)
Dec 02, 2020
10.18
10.18
9.610
9.847
66,827
+0.12(+1.26%)
Dec 01, 2020
9.690
10.01
9.370
9.724
188,550
+0.30(+3.23%)
Nov 30, 2020
9.810
9.810
9.200
9.420
202,702
-0.58(-5.80%)
Nov 27, 2020
9.980
10.00
9.850
10.00
109,800
-0.36(-3.47%)
Nov 25, 2020
9.900
10.46
9.900
10.36
161,500
+0.56(+5.71%)
Nov 24, 2020
9.590
9.830
9.520
9.800
95,530
+0.28(+2.94%)
Nov 23, 2020
9.590
9.590
9.450
9.520
86,738
+0.07(+0.74%)
Nov 20, 2020
9.490
9.490
9.170
9.450
61,200
+0.30(+3.28%)
Nov 19, 2020
9.115
9.360
9.100
9.150
35,625
-0.16(-1.72%)
Nov 18, 2020
9.135
9.360
9.135
9.310
548,812
+0.23(+2.53%)
Nov 17, 2020
9.110
9.110
8.800
9.080
62,900
+0.05(+0.55%)
Nov 16, 2020
8.850
9.100
8.710
9.030
249,286
+0.52(+6.17%)
Nov 13, 2020
8.600
8.720
8.390
8.505
117,700
+0.54(+6.71%)
Nov 12, 2020
8.065
8.080
7.850
7.970
61,348
-0.03(-0.38%)
Nov 11, 2020
8.000
8.058
7.960
8.000
46,482
+0.00(+0.00%)
Nov 10, 2020
7.785
8.000
7.785
8.000
69,021
+0.31(+4.03%)
Nov 09, 2020
7.590
7.880
7.500
7.690
130,124
+0.24(+3.15%)
Nov 06, 2020
7.450
7.455
7.360
7.455
56,500
+0.09(+1.22%)
Nov 05, 2020
7.505
7.510
7.340
7.365
31,584
-0.05(-0.74%)
Nov 04, 2020
7.180
7.505
7.180
7.420
81,064
+0.00(+0.00%)
Nov 03, 2020
7.300
7.470
7.300
7.420
64,398
+0.22(+3.06%)
Nov 02, 2020
7.120
7.250
7.120
7.200
44,324
+0.17(+2.42%)
Oct 30, 2020
7.050
7.050
6.980
7.030
83,500
-0.11(-1.57%)
Oct 29, 2020
7.050
7.180
7.050
7.142
116,175
+0.10(+1.45%)
Oct 28, 2020
7.160
7.160
7.030
7.040
95,137
-0.22(-3.03%)
Oct 27, 2020
7.380
7.380
7.260
7.260
53,187
-0.20(-2.68%)
Oct 26, 2020
7.390
7.470
7.320
7.460
139,066
+0.11(+1.50%)
Oct 23, 2020
7.410
7.410
7.310
7.350
60,000
+0.11(+1.52%)
Oct 22, 2020
7.230
7.290
7.210
7.240
209,950
-0.06(-0.82%)
Oct 21, 2020
7.240
7.310
7.240
7.300
195,594
+0.33(+4.76%)
Oct 20, 2020
6.980
6.990
6.930
6.968
89,564
-0.10(-1.44%)
Oct 19, 2020
7.138
7.170
7.060
7.070
50,271
-0.01(-0.14%)
Oct 16, 2020
7.065
7.080
7.030
7.080
50,300
-0.01(-0.14%)
Oct 15, 2020
7.080
7.100
7.030
7.090
58,987
+0.04(+0.64%)
Oct 14, 2020
7.070
7.070
7.020
7.045
32,341
-0.15(-2.02%)
Oct 13, 2020
7.178
7.210
7.160
7.190
64,996
-0.02(-0.26%)
Oct 12, 2020
7.240
7.320
7.160
7.209
129,608
+0.05(+0.68%)
Oct 09, 2020
7.200
7.200
7.150
7.160
55,200
-0.11(-1.51%)
Oct 08, 2020
7.240
7.360
7.240
7.270
29,599
-0.10(-1.29%)
Oct 07, 2020
7.340
7.390
7.330
7.365
57,048
+0.10(+1.31%)
Oct 06, 2020
7.390
7.390
7.250
7.270
134,754
+0.01(+0.14%)
Oct 05, 2020
7.250
7.380
7.250
7.260
56,774
+0.17(+2.40%)
Oct 02, 2020
7.040
7.100
7.000
7.090
121,500
+0.02(+0.28%)
Oct 01, 2020
7.010
7.070
7.010
7.070
65,095
+0.05(+0.71%)
Sep 30, 2020
7.000
7.080
7.000
7.020
90,135
-0.19(-2.64%)
Sep 29, 2020
7.494
7.494
7.150
7.210
103,943
+0.16(+2.27%)
Sep 28, 2020
7.090
7.090
7.010
7.050
91,734
+0.18(+2.69%)
Sep 25, 2020
6.840
6.880
6.790
6.865
66,100
-0.01(-0.22%)
Sep 24, 2020
6.930
6.960
6.870
6.880
54,032
-0.12(-1.71%)
Sep 23, 2020
7.070
7.070
6.990
7.000
218,522
-0.16(-2.24%)
Sep 22, 2020
7.500
7.500
7.070
7.160
73,400
+0.06(+0.85%)
Sep 21, 2020
7.250
7.360
7.000
7.100
74,293
-0.13(-1.80%)
Sep 18, 2020
7.640
7.640
7.230
7.230
112,500
+0.02(+0.28%)
Sep 17, 2020
7.260
7.260
7.190
7.210
65,513
-0.09(-1.23%)
Sep 16, 2020
7.400
7.400
7.300
7.300
158,643
-0.22(-2.93%)
Sep 15, 2020
7.580
7.580
7.490
7.520
69,807
-0.12(-1.57%)
Sep 14, 2020
7.700
7.750
7.640
7.640
100,891
-0.08(-1.04%)
Sep 11, 2020
7.620
7.770
7.620
7.720
46,500
-0.01(-0.13%)
Sep 10, 2020
7.755
7.815
7.700
7.730
53,853
-0.07(-0.90%)
Sep 09, 2020
7.840
7.840
7.770
7.800
45,947
+0.03(+0.39%)
Sep 08, 2020
7.830
7.830
7.745
7.770
39,319
-0.08(-1.03%)
Sep 04, 2020
7.870
7.960
7.730
7.851
51,700
+0.08(+0.98%)
Sep 03, 2020
7.990
7.990
7.750
7.775
68,533
-0.22(-2.81%)
Sep 02, 2020
8.000
8.010
7.910
8.000
49,234
-0.06(-0.81%)
Sep 01, 2020
8.120
8.120
8.040
8.065
36,167
-0.02(-0.19%)
Aug 31, 2020
8.160
8.160
8.030
8.080
36,414
-0.07(-0.86%)
Aug 28, 2020
8.140
8.170
8.110
8.150
61,800
+0.25(+3.16%)
Aug 27, 2020
7.987
8.010
7.850
7.900
41,811
-0.21(-2.59%)
Aug 26, 2020
8.040
8.110
8.040
8.110
48,563
+0.07(+0.87%)
Aug 25, 2020
8.035
8.040
7.980
8.040
44,579
+0.12(+1.52%)
Aug 24, 2020
7.920
7.920
7.850
7.920
71,012
+0.02(+0.25%)
Aug 21, 2020
7.810
7.920
7.810
7.900
43,600
+0.06(+0.77%)
Aug 20, 2020
7.680
7.900
7.680
7.840
50,491
-0.07(-0.82%)
Aug 19, 2020
7.843
7.970
7.790
7.905
66,189
+0.07(+0.83%)
Aug 18, 2020
7.990
7.990
7.830
7.840
46,746
-0.07(-0.91%)
Aug 17, 2020
7.770
7.930
7.770
7.912
56,785
+0.19(+2.49%)
Aug 14, 2020
7.500
7.900
7.500
7.720
33,800
-0.05(-0.61%)
Aug 13, 2020
7.835
7.850
7.740
7.768
91,952
-0.09(-1.11%)
Aug 12, 2020
7.750
7.890
7.750
7.855
75,247
+0.34(+4.45%)
Aug 11, 2020
7.668
7.805
7.520
7.520
104,605
+0.27(+3.72%)
Aug 10, 2020
7.051
7.270
7.010
7.250
99,100
+0.02(+0.28%)
Aug 07, 2020
7.120
7.230
7.120
7.230
55,400
+0.04(+0.56%)
Aug 06, 2020
7.135
7.220
7.110
7.190
52,013
-0.11(-1.51%)
Aug 05, 2020
7.317
7.350
7.280
7.300
70,543
-0.08(-1.05%)
Aug 04, 2020
7.359
7.420
7.220
7.378
134,638
+0.34(+4.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.